DoubleVerify Holdings

DV
🏛️ usa →
11.28
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 19.57 19.61 19.57 19.61 17.6K
09:32 19.69 19.69 19.69 19.69 0.2K
09:33 19.62 19.62 19.62 19.62 0.3K
09:35 19.60 19.60 19.60 19.60 0.6K
09:37 19.53 19.53 19.53 19.53 0.5K
09:38 19.53 19.53 19.53 19.53 0.2K
09:39 19.53 19.59 19.53 19.59 0.9K
09:40 19.54 19.54 19.54 19.54 0.3K
09:42 19.53 19.55 19.53 19.54 2.4K
09:43 19.52 19.55 19.52 19.55 0.3K
09:45 19.52 19.52 19.52 19.52 1.0K
09:47 19.51 19.51 19.51 19.51 0.7K
09:48 19.51 19.51 19.49 19.49 0.3K
09:49 19.48 19.48 19.48 19.48 1.2K
09:50 19.47 19.47 19.47 19.47 0.5K
09:51 19.47 19.47 19.45 19.47 2.5K
09:52 19.49 19.49 19.49 19.49 2.5K
09:53 19.47 19.47 19.40 19.40 1.6K
09:55 19.38 19.39 19.35 19.38 3.8K
09:56 19.39 19.39 19.37 19.37 2.6K
09:59 19.35 19.35 19.35 19.35 2.1K
10:01 19.31 19.31 19.31 19.31 0.3K
10:02 19.37 19.37 19.36 19.36 4.7K
10:03 19.36 19.36 19.36 19.36 0.2K
10:04 19.40 19.40 19.40 19.40 3.0K
10:06 19.41 19.41 19.41 19.41 1.8K
10:08 19.41 19.41 19.41 19.41 0.2K
10:09 19.39 19.39 19.39 19.39 0.8K
10:10 19.38 19.38 19.37 19.37 0.7K
10:12 19.37 19.37 19.37 19.37 1.2K
10:13 19.35 19.35 19.35 19.35 0.5K
10:14 19.37 19.37 19.36 19.36 0.5K
10:15 19.36 19.36 19.36 19.36 1.7K
10:16 19.37 19.37 19.37 19.37 0.7K
10:17 19.40 19.44 19.40 19.43 1.6K
10:18 19.41 19.41 19.41 19.41 0.3K
10:19 19.41 19.41 19.41 19.41 0.4K
10:20 19.41 19.41 19.41 19.41 0.4K
10:21 19.41 19.41 19.41 19.41 4.0K
10:22 19.39 19.39 19.38 19.38 2.8K
10:23 19.42 19.43 19.42 19.43 3.5K
10:24 19.44 19.44 19.44 19.44 0.8K
10:26 19.41 19.41 19.41 19.41 0.5K
10:27 19.41 19.41 19.40 19.40 3.2K
10:30 19.42 19.44 19.42 19.44 1.8K
10:31 19.43 19.43 19.40 19.42 2.7K
10:32 19.43 19.43 19.43 19.43 1.4K
10:36 19.41 19.41 19.41 19.41 1.4K
10:37 19.41 19.41 19.41 19.41 0.2K
10:38 19.42 19.45 19.42 19.45 3.8K
10:40 19.46 19.46 19.46 19.45 0.5K
10:41 19.46 19.46 19.46 19.45 0.6K
10:42 19.44 19.46 19.44 19.45 1.8K
10:46 19.50 19.50 19.47 19.47 3.5K
10:48 19.43 19.43 19.43 19.43 1.0K
10:51 19.42 19.43 19.42 19.43 0.6K
10:52 19.43 19.43 19.43 19.43 0.4K
10:53 19.41 19.43 19.41 19.43 0.5K
10:54 19.41 19.41 19.41 19.41 0.3K
10:55 19.41 19.41 19.41 19.41 0.1K
10:56 19.41 19.41 19.41 19.41 0.4K
10:57 19.42 19.44 19.42 19.44 1.1K
10:59 19.44 19.44 19.44 19.43 1.9K
11:00 19.47 19.47 19.47 19.47 0.8K
11:01 19.50 19.51 19.50 19.51 1.1K
11:03 19.52 19.52 19.52 19.52 1.7K
11:06 19.51 19.51 19.51 19.51 1.4K
11:07 19.51 19.52 19.51 19.52 1.5K
11:09 19.51 19.51 19.51 19.51 0.4K
11:10 19.52 19.52 19.51 19.51 3.8K
11:12 19.51 19.51 19.51 19.51 0.5K
11:13 19.50 19.50 19.48 19.48 2.2K
11:14 19.47 19.47 19.46 19.46 1.1K
11:15 19.46 19.48 19.46 19.48 6.2K
11:16 19.48 19.48 19.48 19.48 0.3K
11:17 19.45 19.45 19.45 19.45 1.8K
11:19 19.46 19.46 19.46 19.46 0.3K
11:20 19.46 19.46 19.46 19.46 0.8K
11:22 19.47 19.48 19.45 19.48 2.6K
11:23 19.50 19.50 19.50 19.50 0.8K
11:25 19.50 19.50 19.50 19.50 0.4K
11:27 19.50 19.50 19.50 19.50 0.5K
11:28 19.49 19.49 19.49 19.49 0.8K
11:29 19.50 19.50 19.50 19.50 0.1K
11:30 19.50 19.50 19.49 19.49 0.7K
11:31 19.48 19.50 19.48 19.50 1.7K
11:33 19.49 19.49 19.46 19.46 1.6K
11:34 19.45 19.45 19.45 19.45 0.8K
11:35 19.45 19.45 19.45 19.45 0.7K
11:37 19.45 19.45 19.45 19.45 1.5K
11:38 19.45 19.45 19.45 19.45 1.0K
11:39 19.45 19.45 19.45 19.45 0.6K
11:41 19.50 19.50 19.50 19.50 5.2K
11:42 19.52 19.52 19.48 19.48 2.4K
11:44 19.48 19.48 19.48 19.48 0.2K
11:45 19.49 19.49 19.49 19.49 0.8K
11:46 19.48 19.49 19.48 19.49 1.1K
11:48 19.49 19.49 19.49 19.49 0.2K
11:49 19.48 19.48 19.48 19.48 0.1K
11:50 19.49 19.49 19.48 19.48 0.9K
11:51 19.48 19.52 19.48 19.52 2.3K
11:52 19.52 19.56 19.52 19.56 6.8K
11:54 19.55 19.56 19.55 19.55 2.2K
11:55 19.55 19.55 19.55 19.55 0.7K
11:56 19.55 19.55 19.55 19.55 0.6K
11:57 19.55 19.55 19.52 19.52 3.5K
11:58 19.51 19.52 19.51 19.52 2.6K
12:00 19.52 19.52 19.52 19.52 0.4K
12:01 19.48 19.48 19.48 19.48 2.8K
12:02 19.48 19.48 19.47 19.47 1.0K
12:03 19.45 19.47 19.45 19.47 1.2K
12:05 19.46 19.46 19.46 19.46 0.2K
12:06 19.46 19.46 19.46 19.46 0.4K
12:07 19.46 19.46 19.46 19.46 0.2K
12:08 19.47 19.47 19.47 19.47 0.6K
12:09 19.47 19.47 19.47 19.47 0.9K
12:10 19.48 19.48 19.48 19.48 0.8K
12:11 19.45 19.45 19.45 19.45 1.2K
12:13 19.45 19.45 19.45 19.45 1.0K
12:14 19.46 19.46 19.46 19.46 0.3K
12:15 19.49 19.49 19.47 19.47 7.2K
12:17 19.48 19.48 19.48 19.48 0.6K
12:18 19.49 19.49 19.49 19.49 0.3K
12:19 19.49 19.49 19.49 19.49 1.8K
12:21 19.49 19.49 19.48 19.48 2.9K
12:22 19.47 19.47 19.47 19.47 1.6K
12:26 19.49 19.49 19.49 19.49 0.8K
12:27 19.48 19.48 19.48 19.48 1.0K
12:28 19.49 19.49 19.49 19.49 0.7K
12:31 19.48 19.48 19.48 19.48 1.4K
12:35 19.47 19.47 19.46 19.46 1.7K
12:36 19.46 19.46 19.46 19.46 0.8K
12:37 19.46 19.46 19.46 19.46 1.6K
12:38 19.47 19.47 19.46 19.46 2.8K
12:39 19.45 19.45 19.45 19.45 0.2K
12:40 19.41 19.41 19.41 19.41 22.0K
12:41 19.41 19.41 19.41 19.41 1.5K
12:42 19.42 19.42 19.42 19.42 0.2K
12:43 19.42 19.43 19.42 19.42 5.3K
12:44 19.42 19.42 19.42 19.42 2.0K
12:45 19.45 19.45 19.44 19.44 3.7K
12:48 19.43 19.43 19.42 19.42 1.4K
12:49 19.42 19.42 19.42 19.42 1.0K
12:53 19.42 19.42 19.41 19.41 1.5K
12:55 19.41 19.41 19.41 19.41 0.3K
12:56 19.42 19.42 19.41 19.41 3.7K
12:57 19.40 19.40 19.37 19.37 3.8K
12:58 19.37 19.37 19.37 19.37 0.1K
12:59 19.36 19.36 19.34 19.34 2.9K
13:00 19.35 19.35 19.35 19.35 0.1K
13:01 19.34 19.34 19.33 19.33 1.6K
13:02 19.31 19.32 19.31 19.32 1.4K
13:03 19.32 19.32 19.32 19.32 3.1K
13:06 19.33 19.33 19.33 19.33 1.9K
13:07 19.32 19.32 19.32 19.32 0.7K
13:09 19.33 19.33 19.33 19.33 0.9K
13:10 19.33 19.33 19.33 19.33 0.2K
13:11 19.33 19.33 19.33 19.33 1.0K
13:13 19.34 19.34 19.34 19.34 2.3K
13:15 19.34 19.34 19.34 19.34 1.2K
13:16 19.35 19.35 19.34 19.34 1.6K
13:18 19.33 19.33 19.33 19.33 3.0K
13:19 19.33 19.33 19.33 19.33 0.9K
13:21 19.34 19.34 19.34 19.34 0.7K
13:22 19.35 19.35 19.35 19.35 0.6K
13:24 19.35 19.35 19.35 19.35 0.2K
13:25 19.35 19.35 19.35 19.35 0.7K
13:26 19.35 19.35 19.35 19.35 1.5K
13:27 19.37 19.37 19.35 19.35 1.3K
13:28 19.35 19.35 19.35 19.35 2.2K
13:30 19.33 19.33 19.33 19.33 0.6K
13:31 19.34 19.37 19.34 19.37 2.1K
13:32 19.36 19.36 19.36 19.36 0.2K
13:33 19.35 19.35 19.35 19.35 1.0K
13:34 19.35 19.35 19.35 19.35 2.5K
13:35 19.34 19.35 19.34 19.35 0.5K
13:36 19.34 19.34 19.34 19.34 0.5K
13:37 19.34 19.34 19.34 19.34 0.3K
13:38 19.34 19.34 19.34 19.34 0.4K
13:39 19.34 19.34 19.34 19.34 0.2K
13:40 19.34 19.35 19.34 19.35 1.4K
13:41 19.35 19.35 19.35 19.35 2.0K
13:42 19.35 19.35 19.35 19.35 0.2K
13:43 19.35 19.35 19.35 19.35 0.4K
13:44 19.39 19.41 19.39 19.40 10.4K
13:45 19.38 19.38 19.37 19.37 4.0K
13:46 19.36 19.36 19.36 19.36 0.1K
13:47 19.36 19.36 19.34 19.34 1.7K
13:48 19.33 19.33 19.33 19.33 1.1K
13:49 19.31 19.31 19.31 19.31 0.8K
13:50 19.31 19.31 19.31 19.31 1.3K
13:51 19.31 19.31 19.31 19.31 1.2K
13:54 19.32 19.32 19.32 19.32 0.6K
13:55 19.33 19.33 19.32 19.32 2.1K
13:56 19.32 19.32 19.31 19.31 4.7K
13:58 19.30 19.30 19.29 19.29 0.7K
13:59 19.29 19.29 19.29 19.29 0.2K
14:00 19.29 19.29 19.28 19.28 0.7K
14:01 19.28 19.28 19.28 19.28 0.8K
14:02 19.29 19.29 19.29 19.29 3.2K
14:03 19.29 19.30 19.29 19.30 3.0K
14:04 19.33 19.33 19.33 19.33 0.4K
14:05 19.33 19.33 19.33 19.33 0.5K
14:06 19.32 19.32 19.32 19.32 1.6K
14:07 19.33 19.33 19.33 19.33 1.4K
14:08 19.33 19.33 19.33 19.33 0.5K
14:09 19.34 19.34 19.34 19.34 0.5K
14:10 19.34 19.34 19.34 19.34 0.8K
14:12 19.35 19.35 19.35 19.35 0.8K
14:13 19.36 19.36 19.36 19.36 0.6K
14:14 19.35 19.35 19.35 19.35 0.6K
14:16 19.36 19.36 19.36 19.36 0.3K
14:17 19.35 19.36 19.35 19.36 1.2K
14:18 19.36 19.36 19.36 19.36 2.0K
14:19 19.36 19.36 19.36 19.36 0.4K
14:20 19.37 19.37 19.37 19.36 1.5K
14:22 19.37 19.37 19.37 19.36 5.3K
14:23 19.38 19.38 19.37 19.37 1.0K
14:24 19.37 19.37 19.37 19.37 1.1K
14:25 19.37 19.37 19.37 19.37 1.1K
14:27 19.38 19.38 19.38 19.38 0.6K
14:29 19.38 19.40 19.38 19.40 2.3K
14:30 19.37 19.37 19.37 19.37 3.5K
14:31 19.37 19.37 19.37 19.37 1.3K
14:33 19.37 19.37 19.37 19.37 2.0K
14:38 19.38 19.38 19.38 19.38 0.4K
14:39 19.38 19.38 19.38 19.38 1.9K
14:41 19.39 19.39 19.39 19.39 7.3K
14:43 19.39 19.39 19.39 19.39 0.6K
14:44 19.40 19.40 19.38 19.38 6.8K
14:46 19.39 19.39 19.39 19.39 0.5K
14:47 19.38 19.38 19.38 19.38 0.8K
14:48 19.39 19.39 19.39 19.39 1.7K
14:51 19.38 19.39 19.38 19.39 4.2K
14:54 19.39 19.39 19.39 19.39 1.3K
14:56 19.40 19.40 19.40 19.40 3.2K
14:57 19.40 19.40 19.40 19.40 6.8K
14:58 19.41 19.41 19.41 19.41 1.9K
14:59 19.41 19.41 19.41 19.41 1.3K
15:00 19.40 19.40 19.40 19.40 2.1K
15:01 19.40 19.40 19.40 19.40 2.0K
15:02 19.40 19.40 19.39 19.39 3.4K
15:03 19.40 19.41 19.40 19.41 16.3K
15:05 19.41 19.41 19.40 19.40 3.0K
15:06 19.40 19.40 19.40 19.40 0.4K
15:07 19.39 19.40 19.39 19.40 1.1K
15:08 19.40 19.40 19.38 19.38 2.0K
15:09 19.38 19.38 19.38 19.38 1.2K
15:10 19.39 19.39 19.39 19.39 0.5K
15:11 19.39 19.39 19.39 19.39 0.7K
15:12 19.38 19.38 19.37 19.36 3.6K
15:15 19.37 19.37 19.37 19.37 2.2K
15:16 19.38 19.38 19.37 19.37 2.3K
15:17 19.36 19.36 19.36 19.36 1.5K
15:18 19.36 19.37 19.36 19.36 19.4K
15:19 19.36 19.36 19.35 19.35 3.5K
15:20 19.35 19.36 19.34 19.36 2.8K
15:21 19.36 19.36 19.35 19.36 3.1K
15:22 19.35 19.36 19.35 19.36 3.4K
15:23 19.36 19.36 19.35 19.36 3.5K
15:24 19.37 19.37 19.36 19.37 2.9K
15:25 19.36 19.36 19.36 19.36 2.1K
15:26 19.37 19.37 19.37 19.36 2.1K
15:27 19.37 19.38 19.37 19.38 3.6K
15:28 19.38 19.38 19.37 19.36 6.9K
15:29 19.35 19.36 19.35 19.36 5.7K
15:30 19.36 19.37 19.36 19.36 2.5K
15:31 19.37 19.38 19.37 19.36 2.2K
15:32 19.37 19.37 19.37 19.37 1.6K
15:33 19.37 19.37 19.37 19.36 2.1K
15:34 19.37 19.37 19.36 19.36 2.0K
15:35 19.36 19.36 19.36 19.36 5.0K
15:36 19.37 19.37 19.37 19.37 2.7K
15:37 19.37 19.37 19.37 19.37 9.1K
15:38 19.38 19.38 19.36 19.36 5.8K
15:39 19.37 19.37 19.37 19.36 2.4K
15:40 19.35 19.36 19.35 19.35 6.4K
15:41 19.36 19.37 19.36 19.37 5.8K
15:42 19.37 19.37 19.37 19.36 1.6K
15:43 19.37 19.37 19.37 19.37 3.2K
15:44 19.38 19.38 19.37 19.37 4.2K
15:45 19.37 19.38 19.37 19.38 3.9K
15:46 19.38 19.38 19.38 19.38 1.6K
15:47 19.38 19.38 19.38 19.38 4.2K
15:48 19.39 19.39 19.38 19.38 3.2K
15:49 19.38 19.38 19.37 19.37 4.6K
15:50 19.39 19.39 19.38 19.39 10.8K
15:51 19.40 19.42 19.40 19.41 10.8K
15:52 19.41 19.41 19.38 19.38 23.9K
15:53 19.38 19.40 19.38 19.40 9.4K
15:54 19.40 19.40 19.39 19.40 12.0K
15:55 19.40 19.41 19.39 19.40 25.3K
15:56 19.40 19.41 19.40 19.41 15.5K
15:57 19.41 19.41 19.40 19.40 19.1K
15:58 19.40 19.40 19.39 19.40 28.1K
15:59 19.41 19.42 19.37 19.40 80.1K
16:00 19.40 19.40 19.39 19.39 246.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available